华夏标普500ETF(QDII) sz.159655
1.87
+1.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.85 | 1.87 | 1.85 | 1.87 | +1.30% | 1.09 | 2.77% |
| 2026-05-21 | 1.85 | 1.86 | 1.84 | 1.84 | +0.33% | 0.94 | 2.41% |
| 2026-05-20 | 1.83 | 1.84 | 1.83 | 1.84 | -0.16% | 0.58 | 1.50% |
| 2026-05-19 | 1.84 | 1.84 | 1.83 | 1.84 | +0.44% | 0.58 | 1.52% |
| 2026-05-18 | 1.83 | 1.84 | 1.83 | 1.83 | -1.29% | 0.81 | 2.11% |
| 2026-05-15 | 1.86 | 1.87 | 1.86 | 1.86 | -0.11% | 1.06 | 2.71% |
| 2026-05-14 | 1.87 | 1.87 | 1.86 | 1.86 | +0.22% | 0.83 | 2.14% |
| 2026-05-13 | 1.84 | 1.86 | 1.84 | 1.86 | +0.71% | 0.88 | 2.26% |
| 2026-05-12 | 1.86 | 1.86 | 1.84 | 1.84 | -1.07% | 0.98 | 2.54% |
| 2026-05-11 | 1.86 | 1.87 | 1.86 | 1.86 | +0.49% | 0.77 | 1.99% |
| 2026-05-08 | 1.86 | 1.87 | 1.85 | 1.85 | -0.27% | 1.52 | 3.92% |
| 2026-05-07 | 1.86 | 1.86 | 1.85 | 1.86 | +0.98% | 1.06 | 2.73% |
| 2026-05-06 | 1.82 | 1.84 | 1.82 | 1.84 | +2.33% | 1.07 | 2.79% |
| 2026-04-30 | 1.82 | 1.83 | 1.79 | 1.80 | -0.77% | 1.01 | 2.69% |
| 2026-04-29 | 1.81 | 1.83 | 1.80 | 1.81 | +0.33% | 1.65 | 4.37% |
| 2026-04-28 | 1.80 | 1.82 | 1.80 | 1.81 | +0.56% | 1.67 | 4.42% |
| 2026-04-27 | 1.80 | 1.80 | 1.79 | 1.80 | +0.39% | 0.55 | 1.46% |
| 2026-04-24 | 1.78 | 1.79 | 1.78 | 1.79 | +0.39% | 0.93 | 2.51% |
| 2026-04-23 | 1.79 | 1.79 | 1.78 | 1.78 | -0.34% | 0.80 | 2.15% |
| 2026-04-22 | 1.79 | 1.79 | 1.78 | 1.79 | -0.22% | 0.66 | 1.79% |